Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3050.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C030500002021-05-14 3:01PM EDT2021-05-21176.50174.70184.70+40.20+29.49%211,19337.25%
AMZN210528C030500002021-05-14 12:13PM EDT2021-05-28181.00184.25198.00+32.84+22.17%172934.70%
AMZN210604C030500002021-04-30 3:04PM EDT2021-06-04446.00191.00204.500.00-2231.25%
AMZN210618C030500002021-05-14 2:14PM EDT2021-06-18208.00211.15218.65+21.00+11.23%91,20428.79%
AMZN210625C030500002021-05-10 3:46PM EDT2021-06-25219.12220.95231.10+18.12+9.01%1429.76%
AMZN210716C030500002021-05-14 3:49PM EDT2021-07-16245.50244.40249.40+13.75+5.93%965328.31%
AMZN210820C030500002021-05-14 9:48AM EDT2021-08-20282.06283.50297.95+31.51+12.58%232630.83%
AMZN210917C030500002021-05-10 2:54PM EDT2021-09-17274.70304.30313.850.00-86029.48%
AMZN211015C030500002021-05-10 3:33PM EDT2021-10-15331.90325.30338.45+26.86+8.81%15229.85%
AMZN211119C030500002021-04-19 3:50PM EDT2021-11-19495.55361.80371.750.00-11230.80%
AMZN211217C030500002021-05-12 1:45PM EDT2021-12-17376.10377.20388.55+32.36+9.41%11430.55%
AMZN220121C030500002021-05-13 3:35PM EDT2022-01-21392.00399.20409.00+16.36+4.36%422730.38%
AMZN220318C030500002021-05-05 1:59PM EDT2022-03-18483.65428.35441.600.00-110830.40%
AMZN220617C030500002021-05-04 3:32PM EDT2022-06-17547.89477.05487.000.00-2230.28%
AMZN230120C030500002021-05-13 12:14PM EDT2023-01-20535.00562.30576.700.00-293230.04%
AMZN230616C030500002021-05-06 9:30AM EDT2023-06-16682.73632.50650.500.00-1131.20%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P030500002021-05-14 3:59PM EDT2021-05-216.556.256.90-15.05-69.68%7601,96331.73%
AMZN210528P030500002021-05-14 3:48PM EDT2021-05-2815.4214.9016.40-20.17-56.67%13329629.47%
AMZN210604P030500002021-05-14 2:03PM EDT2021-06-0422.8722.1524.50-24.33-51.55%1812328.06%
AMZN210618P030500002021-05-14 3:07PM EDT2021-06-1839.7040.4041.65-30.26-43.25%922,47827.51%
AMZN210625P030500002021-05-14 11:51AM EDT2021-06-2553.8247.7550.35-26.02-32.59%24327.60%
AMZN210716P030500002021-05-14 3:31PM EDT2021-07-1670.6069.4071.75-28.36-28.66%1534027.29%
AMZN210820P030500002021-05-13 3:35PM EDT2021-08-20114.80111.35114.45-27.40-19.27%452429.10%
AMZN210917P030500002021-05-14 1:58PM EDT2021-09-17137.80130.65133.85-20.70-13.06%623028.48%
AMZN211015P030500002021-05-13 11:49AM EDT2021-10-15155.00147.55153.95-28.30-15.44%120228.37%
AMZN211119P030500002021-05-13 1:03PM EDT2021-11-19221.55177.95185.150.00-45429.23%
AMZN211217P030500002021-05-13 10:09AM EDT2021-12-17198.55192.15200.55-36.35-15.47%114028.94%
AMZN220121P030500002021-05-14 3:15PM EDT2022-01-21215.70210.30220.40-30.14-12.26%71,85328.84%
AMZN220318P030500002021-05-03 10:20AM EDT2022-03-18251.05242.05249.200.00-1928.67%
AMZN220617P030500002021-05-14 12:16PM EDT2022-06-17287.65280.15291.10-2.95-1.02%5828.50%
AMZN230120P030500002021-05-13 11:44AM EDT2023-01-20394.05357.50370.200.00-818927.95%
AMZN230616P030500002021-05-14 2:53PM EDT2023-06-16425.15418.00436.00-25.00-5.55%63528.86%